F-矽力(6415)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　2410.00
0
0%		2405.00
-5
-0.21%		 2335.00
-70
-2.91%		2565.00
230
9.85%		 　2650.00
85
3.31%		2740.00
90
3.4%		2855.00
115
4.2%		2820.00
-35
-1.23%		2740.00
-80
-2.84%		 　2725.00
-15
-0.55%		2745.00
20
0.73%		2600.00
-145
-5.28%		2650.00
50
1.92%		2650.00
0
0%		 　2685.00
35
1.32%		2615.00
-70
-2.61%		2635.00
20
0.76%		2575.00
-60
-2.28%		2615.00
40
1.55%		 2646.4
2 月　2875.00
260
9.94%		2900.00
25
0.87%		2755.00
-145
-5%		 　　　　　　　　　　　2945.00
190
6.9%		3035.00
90
3.06%		3020.00
-15
-0.49%		 　　2970.00
-50
-1.66%		 2945.00
-25
-0.84%		 2819.71
3 月　2605.00
-340
-11.54%		2700.00
95
3.65%		2550.00
-150
-5.56%		2520.00
-30
-1.18%		 　2410.00
-110
-4.37%		2255.00
-155
-6.43%		2480.00
225
9.98%		2615.00
135
5.44%		2530.00
-85
-3.25%		 　2420.00
-110
-4.35%		2495.00
75
3.1%		2415.00
-80
-3.21%		2385.00
-30
-1.24%		2300.00
-85
-3.56%		 　2165.00
-135
-5.87%		2210.00
45
2.08%		2210.00
0
0%		2245.00
35
1.58%		2315.00
70
3.12%		 　2315.00
0
0%		2300.00
-15
-0.65%		 2390.38
4 月2400.00
100
4.35%		 　　　2395.00
-5
-0.21%		2445.00
50
2.09%		2545.00
100
4.09%		2525.00
-20
-0.79%		 　2545.00
20
0.79%		2435.00
-110
-4.32%		2540.00
105
4.31%		2595.00
55
2.17%		2640.00
45
1.73%		 　2675.00
35
1.33%		2690.00
15
0.56%		2535.00
-155
-5.76%		2645.00
110
4.34%		2785.00
140
5.29%		 　2925.00
140
5.03%		2895.00
-30
-1.03%		2870.00
-25
-0.86%		2925.00
55
1.92%		 2664.4
5 月　　3030.00
105
3.59%		2940.00
-90
-2.97%		2995.00
55
1.87%		3095.00
100
3.34%		3300.00
205
6.62%		 　3060.00
-240
-7.27%		2755.00
-305
-9.97%		2655.00
-100
-3.63%		2660.00
5
0.19%		2700.00
40
1.5%		 　2755.00
55
2.04%		2905.00
150
5.44%		2880.00
-25
-0.86%		2975.00
95
3.3%		3045.00
70
2.35%		 　3345.00
300
9.85%		3490.00
145
4.33%		3380.00
-110
-3.15%		3510.00
130
3.85%		3495.00
-15
-0.43%		 3680.00
185
5.29%		3121.92
6 月3420.00
-260
-7.07%		3555.00
135
3.95%		3475.00
-80
-2.25%		3375.00
-100
-2.88%		 　3365.00
-10
-0.3%		3215.00
-150
-4.46%		3180.00
-35
-1.09%		3240.00
60
1.89%		3245.00
5
0.15%		 　　3270.00
25
0.77%		3200.00
-70
-2.14%		3370.00
170
5.31%		3355.00
-15
-0.45%		 　3375.00
20
0.6%		3370.00
-5
-0.15%		3405.00
35
1.04%		3585.00
180
5.29%		3660.00
75
2.09%		 　3650.00
-10
-0.27%		3820.00
170
4.66%		3790.00
-30
-0.79%		 3434.23
7 月3710.00
-80
-2.11%		3815.00
105
2.83%		 　3815.00
0
0%		3740.00
-75
-1.97%		3895.00
155
4.14%		3980.00
85
2.18%		3750.00
-230
-5.78%		 　4020.00
270
7.2%		3955.00
-65
-1.62%		3960.00
5
0.13%		3855.00
-105
-2.65%		3925.00
70
1.82%		 　3990.00
65
1.66%		3900.00
-90
-2.26%		3845.00
-55
-1.41%		3925.00
80
2.08%		3880.00
-45
-1.15%		 　3785.00
-95
-2.45%		3650.00
-135
-3.57%		3655.00
5
0.14%		3720.00
65
1.78%		3765.00
45
1.21%		 3848.52
8 月　3765.00
0
0%		3710.00
-55
-1.46%		3900.00
190
5.12%		4000.00
100
2.56%		4090.00
90
2.25%		 　4040.00
-50
-1.22%		4000.00
-40
-0.99%		4000.00
0
0%		4000.00
0
0%		3755.00
-245
-6.13%		 　3645.00
-110
-2.93%		3485.00
-160
-4.39%		3490.00
5
0.14%		3385.00
-105
-3.01%		3535.00
150
4.43%		 　3690.00
155
4.38%		3600.00
-90
-2.44%		3665.00
65
1.81%		3580.00
-85
-2.32%		3750.00
170
4.75%		 　3965.00
215
5.73%		3980.00
15
0.38%		3783.46
9 月4285.00
305
7.66%		4260.00
-25
-0.58%		4120.00
-140
-3.29%		 　4075.00
-45
-1.09%		4025.00
-50
-1.23%		4095.00
70
1.74%		4035.00
-60
-1.47%		4085.00
50
1.24%		 　4135.00
50
1.22%		4375.00
240
5.8%		4160.00
-215
-4.91%		4075.00
-85
-2.04%		4130.00
55
1.35%		 　　　4175.00
45
1.09%		4260.00
85
2.04%		4415.00
155
3.64%		 　4445.00
30
0.68%		4455.00
10
0.22%		4145.00
-310
-6.96%		4105.00
-40
-0.97%		 4185.4
10 月3950.00
-155
-3.78%		 　3880.00
-70
-1.77%		3950.00
70
1.8%		3835.00
-115
-2.91%		4030.00
195
5.08%		4040.00
10
0.25%		 　　3880.00
-160
-3.96%		3875.00
-5
-0.13%		3955.00
80
2.06%		4085.00
130
3.29%		 　4000.00
-85
-2.08%		4125.00
125
3.13%		4100.00
-25
-0.61%		4100.00
0
0%		4280.00
180
4.39%		 　4295.00
15
0.35%		4445.00
150
3.49%		4430.00
-15
-0.34%		4515.00
85
1.92%		4580.00
65
1.44%		 4137.5
11 月4585.00
5
0.11%		4650.00
65
1.42%		4685.00
35
0.75%		4785.00
100
2.13%		4950.00
165
3.45%		 　4700.00
-250
-5.05%		4820.00
120
2.55%		4880.00
60
1.24%		4885.00
5
0.1%		5150.00
265
5.42%		 　5140.00
-10
-0.19%		5325.00
185
3.6%		5350.00
25
0.47%		5305.00
-45
-0.84%		5250.00
-55
-1.04%		 　5000.00
-250
-4.76%		4705.00
-295
-5.9%		4550.00
-155
-3.29%		4495.00
-55
-1.21%		4445.00
-50
-1.11%		 　4470.00
25
0.56%		4690.00
220
4.92%		 4843.7
12 月4655.00
-35
-0.75%		4835.00
180
3.87%		4545.00
-290
-6%		 　4420.00
-125
-2.75%		4205.00
-215
-4.86%		4385.00
180
4.28%		4490.00
105
2.39%		4370.00
-120
-2.67%		 　4500.00
130
2.97%		4265.00
-235
-5.22%		4385.00
120
2.81%		4550.00
165
3.76%		4685.00
135
2.97%		 　4630.00
-55
-1.17%		4790.00
160
3.46%		4865.00
75
1.57%		4800.00
-65
-1.34%		4800.00
0
0%		 　5030.00
230
4.79%		5050.00
20
0.4%		5110.00
60
1.19%		5025.00
-85
-1.66%		　4652.69

說明:最高漲幅:9.98%最低跌幅:-11.54% 最高價:5350.00最低價:2165.00平均價:3574.69,灰色底表示週末,漲155天(15900)元,跌134天(-14335)元,平盤13天
10%=7,8%=1,7%=5,6%=3,5%=18,4%=23,3%=20,2%=31,1%=31,0%=29,-0%=1,-1%=4,-2%=7,-3%=9,-4%=9,-5%=14,-6%=15,-7%=19,-8%=20,-9%=36,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 6415 350095 420 845980000 2395.00 2455.00 2385.00 2410.00 0.00 0% 2405.00 10 2415.00 2 77.44
2021-01-05 6415 276652 362 669577425 2400.00 2460.00 2390.00 2405.00 5.00 -0.21% 2405.00 1 2410.00 3 77.28
2021-01-07 6415 185118 272 432202820 2355.00 2355.00 2300.00 2335.00 0.00 -2.91% 2335.00 4 2345.00 1 75.03
2021-01-08 6415 807305 1010 2029016770 2385.00 2565.00 2360.00 2565.00 230.00 9.85% 2565.00 128 0.00 0 82.42
2021-01-11 6415 703512 904 1820899829 2565.00 2695.00 2495.00 2650.00 85.00 3.31% 2650.00 34 2655.00 7 85.15
2021-01-12 6415 725388 926 1970334795 2650.00 2790.00 2615.00 2740.00 90.00 3.4% 2730.00 2 2740.00 7 88.05
2021-01-13 6415 938427 1435 2147483647 2840.00 3000.00 2805.00 2855.00 115.00 4.2% 2855.00 5 2865.00 1 91.74
2021-01-14 6415 549696 1152 1582530205 2840.00 2990.00 2800.00 2820.00 35.00 -1.23% 2815.00 1 2820.00 7 90.62
2021-01-15 6415 602614 1094 1704021082 2860.00 2950.00 2720.00 2740.00 80.00 -2.84% 2740.00 4 2750.00 4 88.05
2021-01-18 6415 366860 679 997160360 2700.00 2780.00 2675.00 2725.00 15.00 -0.55% 2710.00 5 2730.00 3 87.56
2021-01-19 6415 295026 472 811650620 2795.00 2795.00 2705.00 2745.00 20.00 0.73% 2745.00 4 2750.00 1 88.21
2021-01-20 6415 584407 939 1548428740 2740.00 2760.00 2600.00 2600.00 145.00 -5.28% 2600.00 3 2625.00 2 83.55
2021-01-21 6415 408930 601 1086050130 2630.00 2715.00 2600.00 2650.00 50.00 1.92% 2645.00 1 2650.00 2 85.15
2021-01-22 6415 443509 610 1181744230 2650.00 2710.00 2610.00 2650.00 0.00 0% 2650.00 1 2660.00 7 85.15
2021-01-25 6415 382894 561 1033009130 2675.00 2800.00 2640.00 2685.00 35.00 1.32% 2685.00 7 2690.00 1 86.28
2021-01-26 6415 365157 637 979459670 2710.00 2760.00 2610.00 2615.00 70.00 -2.61% 2610.00 6 2615.00 9 84.03
2021-01-27 6415 283427 454 746685435 2680.00 2680.00 2605.00 2635.00 20.00 0.76% 2635.00 6 2640.00 2 84.67
2021-01-28 6415 569358 850 1449656300 2570.00 2625.00 2470.00 2575.00 60.00 -2.28% 2570.00 2 2580.00 1 82.74
2021-01-29 6415 574690 793 1525790115 2645.00 2730.00 2610.00 2615.00 40.00 1.55% 2610.00 8 2615.00 1 84.03
2021-02-02 6415 769472 1108 2147483647 2870.00 2945.00 2800.00 2875.00 30.00 9.94% 2875.00 5 2885.00 1 92.38
2021-02-03 6415 322220 612 932758940 2910.00 2940.00 2855.00 2900.00 25.00 0.87% 2890.00 2 2900.00 3 93.19
2021-02-04 6415 455567 801 1277457975 2865.00 2880.00 2745.00 2755.00 145.00 -5% 2755.00 9 2765.00 3 88.53
2021-02-17 6415 508877 837 1504482185 3000.00 3000.00 2905.00 2945.00 125.00 6.9% 2945.00 3 2950.00 12 94.63
2021-02-18 6415 492787 726 1475765735 2945.00 3040.00 2945.00 3035.00 90.00 3.06% 3020.00 1 3035.00 2 97.53
2021-02-19 6415 829268 1096 2147483647 3025.00 3095.00 2880.00 3020.00 15.00 -0.49% 3020.00 1 3025.00 2 97.04
2021-02-23 6415 409719 603 1204893455 2920.00 3000.00 2865.00 2970.00 50.00 -1.66% 2965.00 2 2990.00 4 95.44
2021-02-25 6415 334725 523 987606280 3010.00 3035.00 2870.00 2945.00 0.00 -0.84% 2945.00 8 2950.00 3 94.63
2021-03-02 6415 949707 1374 2147483647 2880.00 2900.00 2605.00 2605.00 75.00 -11.54% 2605.00 1 2625.00 20 83.71
2021-03-03 6415 536955 763 1433990745 2670.00 2720.00 2570.00 2700.00 95.00 3.65% 2700.00 3 2705.00 4 86.76
2021-03-04 6415 621488 1204 1623937925 2695.00 2725.00 2550.00 2550.00 150.00 -5.56% 2550.00 15 2570.00 13 81.94
2021-03-05 6415 1263147 1619 2147483647 2500.00 2550.00 2400.00 2520.00 30.00 -1.18% 2515.00 7 2540.00 2 80.98
2021-03-08 6415 561682 1026 1398336105 2570.00 2615.00 2410.00 2410.00 110.00 -4.37% 2410.00 4 2425.00 15 77.44
2021-03-09 6415 1210736 2043 2147483647 2375.00 2415.00 2230.00 2255.00 155.00 -6.43% 2250.00 7 2255.00 1 72.46
2021-03-10 6415 737436 863 1788843450 2375.00 2480.00 2325.00 2480.00 225.00 9.98% 2480.00 348 0.00 0 79.69
2021-03-11 6415 1216269 1547 2147483647 2690.00 2690.00 2465.00 2615.00 135.00 5.44% 2600.00 1 2615.00 5 84.03
2021-03-12 6415 381534 686 980035660 2635.00 2655.00 2515.00 2530.00 85.00 -3.25% 2530.00 5 2535.00 1 81.30
2021-03-15 6415 437737 791 1083750445 2570.00 2580.00 2420.00 2420.00 110.00 -4.35% 2420.00 6 2430.00 9 77.76
2021-03-16 6415 524509 783 1305807490 2450.00 2550.00 2435.00 2495.00 75.00 3.1% 2495.00 2 2500.00 1 80.17
2021-03-17 6415 468359 808 1154946200 2470.00 2535.00 2410.00 2415.00 80.00 -3.21% 2415.00 4 2425.00 4 68.43
2021-03-18 6415 572004 1058 1387361050 2495.00 2510.00 2365.00 2385.00 30.00 -1.24% 2385.00 10 2390.00 8 67.58
2021-03-19 6415 632069 1443 1453756655 2330.00 2360.00 2270.00 2300.00 85.00 -3.56% 2295.00 15 2300.00 40 65.17
2021-03-22 6415 1014555 1857 2147483647 2315.00 2325.00 2165.00 2165.00 135.00 -5.87% 2165.00 10 2170.00 1 61.35
2021-03-23 6415 933974 1165 2079976020 2200.00 2275.00 2200.00 2210.00 45.00 2.08% 2210.00 3 2215.00 1 62.62
2021-03-24 6415 899180 1372 1953684615 2205.00 2235.00 2120.00 2210.00 0.00 0% 2205.00 2 2210.00 3 62.62
2021-03-25 6415 608378 835 1356854105 2225.00 2270.00 2170.00 2245.00 35.00 1.58% 2245.00 3 2260.00 6 63.62
2021-03-26 6415 504974 1020 1180411665 2285.00 2385.00 2275.00 2315.00 70.00 3.12% 2310.00 1 2315.00 2 65.60
2021-03-29 6415 380237 599 890016320 2340.00 2370.00 2315.00 2315.00 0.00 0% 2315.00 35 2320.00 3 65.60
2021-03-30 6415 278791 479 642060920 2320.00 2345.00 2275.00 2300.00 15.00 -0.65% 2300.00 2 2305.00 4 65.17
2021-04-01 6415 529689 897 1273657230 2355.00 2450.00 2330.00 2400.00 95.00 4.35% 2400.00 26 2410.00 22 68.01
2021-04-06 6415 538560 810 1298549605 2470.00 2495.00 2360.00 2395.00 5.00 -0.21% 2390.00 3 2395.00 2 67.87
2021-04-07 6415 784643 1028 1899367990 2460.00 2510.00 2350.00 2445.00 50.00 2.09% 2440.00 2 2450.00 10 69.28
2021-04-08 6415 679801 1157 1714890095 2460.00 2575.00 2435.00 2545.00 100.00 4.09% 2540.00 5 2545.00 9 72.12
2021-04-09 6415 766794 892 1922559590 2560.00 2620.00 2455.00 2525.00 20.00 -0.79% 2520.00 13 2525.00 1 71.55
2021-04-12 6415 471726 659 1205509315 2600.00 2600.00 2500.00 2545.00 20.00 0.79% 2545.00 8 2550.00 9 72.12
2021-04-13 6415 435580 673 1078741170 2505.00 2535.00 2420.00 2435.00 110.00 -4.32% 2430.00 2 2435.00 1 69.00
2021-04-14 6415 867436 1318 2147483647 2450.00 2570.00 2440.00 2540.00 105.00 4.31% 2540.00 8 2545.00 2 71.98
2021-04-15 6415 290047 502 735324950 2525.00 2595.00 2480.00 2595.00 55.00 2.17% 2580.00 3 2595.00 3 73.53
2021-04-16 6415 594827 921 1558474560 2600.00 2675.00 2565.00 2640.00 45.00 1.73% 2630.00 2 2640.00 3 74.81
2021-04-19 6415 478516 830 1286290170 2670.00 2740.00 2645.00 2675.00 35.00 1.33% 2670.00 2 2675.00 1 75.80
2021-04-20 6415 406366 626 1090711110 2665.00 2725.00 2630.00 2690.00 15.00 0.56% 2685.00 1 2690.00 3 76.23
2021-04-21 6415 532702 901 1368396200 2650.00 2660.00 2535.00 2535.00 155.00 -5.76% 2535.00 5 2545.00 4 71.83
2021-04-22 6415 565670 1077 1505624175 2585.00 2750.00 2575.00 2645.00 110.00 4.34% 2645.00 83 2655.00 6 74.95
2021-04-23 6415 384778 782 1051343225 2600.00 2820.00 2595.00 2785.00 140.00 5.29% 2785.00 2 2790.00 2 78.92
2021-04-26 6415 493227 1032 1410937425 2785.00 2925.00 2735.00 2925.00 140.00 5.03% 2895.00 1 2925.00 3 82.88
2021-04-27 6415 472045 754 1379530855 2915.00 3005.00 2875.00 2895.00 30.00 -1.03% 2895.00 2 2920.00 2 82.03
2021-04-28 6415 191992 313 555365510 2850.00 2930.00 2850.00 2870.00 25.00 -0.86% 2870.00 1 2885.00 2 81.33
2021-04-29 6415 308512 506 900210195 2890.00 2955.00 2875.00 2925.00 55.00 1.92% 2915.00 1 2930.00 4 82.88
2021-05-03 6415 483067 1013 1453581440 3000.00 3070.00 2915.00 3030.00 105.00 3.59% 3030.00 7 3035.00 1 85.86
2021-05-04 6415 326744 543 964120800 3030.00 3040.00 2915.00 2940.00 90.00 -2.97% 2940.00 4 2945.00 1 83.31
2021-05-05 6415 274659 445 822152040 2970.00 3045.00 2920.00 2995.00 55.00 1.87% 2995.00 1 3000.00 3 84.87
2021-05-06 6415 484004 868 1499874520 2950.00 3285.00 2925.00 3095.00 100.00 3.34% 3090.00 1 3095.00 1 87.70
2021-05-07 6415 661407 911 2145127390 3165.00 3335.00 3155.00 3300.00 205.00 6.62% 3300.00 3 3305.00 3 93.51
2021-05-10 6415 509331 738 1562195390 3200.00 3260.00 3005.00 3060.00 240.00 -7.27% 3045.00 1 3060.00 2 86.71
2021-05-11 6415 719461 1023 2028208245 2880.00 2950.00 2755.00 2755.00 305.00 -9.97% 0.00 0 2755.00 67 78.07
2021-05-12 6415 751083 921 2011304215 2705.00 2825.00 2600.00 2655.00 100.00 -3.63% 2655.00 1 2670.00 1 75.23
2021-05-13 6415 455437 580 1233979950 2655.00 2790.00 2630.00 2660.00 5.00 0.19% 2660.00 2 2665.00 5 69.51
2021-05-14 6415 650177 687 1774455485 2795.00 2820.00 2660.00 2700.00 40.00 1.5% 2695.00 1 2710.00 2 70.55
2021-05-17 6415 361796 511 980342510 2645.00 2770.00 2600.00 2755.00 55.00 2.04% 2750.00 1 2755.00 4 71.99
2021-05-18 6415 354326 561 1005129980 2825.00 2910.00 2760.00 2905.00 150.00 5.44% 2900.00 1 2910.00 3 75.91
2021-05-19 6415 199226 366 584850785 2930.00 2980.00 2880.00 2880.00 25.00 -0.86% 2855.00 7 2885.00 1 75.25
2021-05-20 6415 447494 571 1331828830 2880.00 3060.00 2880.00 2975.00 95.00 3.3% 2970.00 6 2975.00 2 77.74
2021-05-21 6415 454684 578 1405283150 3050.00 3240.00 3020.00 3045.00 70.00 2.35% 3040.00 2 3050.00 4 79.57
2021-05-24 6415 488890 758 1581869940 2955.00 3345.00 2955.00 3345.00 300.00 9.85% 3345.00 164 0.00 0 87.41
2021-05-25 6415 794797 1154 2147483647 3675.00 3675.00 3415.00 3490.00 145.00 4.33% 3485.00 1 3500.00 20 91.19
2021-05-26 6415 580928 723 1958869465 3420.00 3420.00 3330.00 3380.00 110.00 -3.15% 3370.00 3 3380.00 1 88.32
2021-05-27 6415 914504 1021 2147483647 3370.00 3665.00 3330.00 3510.00 130.00 3.85% 3510.00 7 3520.00 6 91.72
2021-05-28 6415 619094 764 2147483647 3510.00 3610.00 3410.00 3495.00 15.00 -0.43% 3485.00 6 3495.00 3 91.32
2021-05-31 6415 680930 924 2147483647 3590.00 3785.00 3505.00 3680.00 185.00 5.29% 3680.00 2 3690.00 1 96.16
2021-06-01 6415 846349 1217 2147483647 3700.00 3720.00 3375.00 3420.00 260.00 -7.07% 3420.00 1 3425.00 1 89.36
2021-06-02 6415 898730 1007 2147483647 3530.00 3605.00 3370.00 3555.00 135.00 3.95% 3550.00 3 3555.00 3 92.89
2021-06-03 6415 517465 710 1873908525 3560.00 3740.00 3425.00 3475.00 80.00 -2.25% 3475.00 2 3485.00 1 90.80
2021-06-04 6415 389175 737 1325319175 3455.00 3535.00 3315.00 3375.00 100.00 -2.88% 3375.00 3 3390.00 2 88.19
2021-06-07 6415 345171 489 1156263650 3375.00 3425.00 3270.00 3365.00 10.00 -0.3% 3355.00 3 3370.00 2 87.93
2021-06-08 6415 505453 888 1638740320 3370.00 3400.00 3195.00 3215.00 150.00 -4.46% 3215.00 1 3230.00 3 84.01
2021-06-09 6415 327682 546 1045114050 3275.00 3275.00 3150.00 3180.00 35.00 -1.09% 3175.00 3 3185.00 1 83.09
2021-06-10 6415 299260 440 975021765 3230.00 3320.00 3195.00 3240.00 60.00 1.89% 3240.00 3 3260.00 1 84.66
2021-06-11 6415 324601 465 1064280920 3275.00 3330.00 3205.00 3245.00 5.00 0.15% 3245.00 6 3250.00 1 84.79
2021-06-15 6415 148596 269 487793970 3310.00 3310.00 3255.00 3270.00 25.00 0.77% 3265.00 2 3275.00 1 85.45
2021-06-16 6415 322823 567 1058195740 3290.00 3415.00 3200.00 3200.00 70.00 -2.14% 3200.00 1 3215.00 1 83.62
2021-06-17 6415 345689 592 1142888900 3150.00 3400.00 3150.00 3370.00 170.00 5.31% 3370.00 1 3375.00 1 88.06
2021-06-18 6415 486407 643 1666012515 3510.00 3550.00 3355.00 3355.00 15.00 -0.45% 3355.00 2 3365.00 1 87.67
2021-06-21 6415 176337 299 596545670 3355.00 3450.00 3345.00 3375.00 20.00 0.6% 3370.00 1 3380.00 2 88.19
2021-06-22 6415 219101 285 739776675 3430.00 3470.00 3325.00 3370.00 5.00 -0.15% 3355.00 1 3370.00 1 88.06
2021-06-23 6415 264096 416 903086560 3420.00 3480.00 3375.00 3405.00 35.00 1.04% 3405.00 4 3435.00 1 88.97
2021-06-24 6415 349514 704 1249200085 3455.00 3675.00 3455.00 3585.00 180.00 5.29% 3585.00 2 3595.00 2 93.68
2021-06-25 6415 249878 421 912097280 3635.00 3675.00 3620.00 3660.00 75.00 2.09% 3650.00 4 3660.00 1 95.64
2021-06-28 6415 330496 480 1203239465 3700.00 3700.00 3580.00 3650.00 10.00 -0.27% 3650.00 7 3690.00 2 95.38
2021-06-29 6415 341134 697 1304066190 3690.00 3915.00 3690.00 3820.00 170.00 4.66% 3815.00 5 3825.00 3 99.82
2021-06-30 6415 393459 576 1513123965 3850.00 3975.00 3790.00 3790.00 30.00 -0.79% 3785.00 2 3790.00 1 99.03
2021-07-01 6415 237210 524 886770835 3840.00 3870.00 3660.00 3710.00 80.00 -2.11% 3700.00 1 3710.00 1 96.94
2021-07-02 6415 214276 416 820601085 3725.00 3900.00 3725.00 3815.00 105.00 2.83% 3815.00 2 3825.00 5 99.69
2021-07-05 6415 118757 208 458460800 3950.00 3990.00 3815.00 3815.00 0.00 0% 3810.00 2 3845.00 2 99.69
2021-07-06 6415 128895 307 483244985 3815.00 3815.00 3720.00 3740.00 75.00 -1.97% 3735.00 2 3760.00 1 97.73
2021-07-07 6415 199665 372 763067600 3765.00 3895.00 3715.00 3895.00 155.00 4.14% 3865.00 1 3900.00 3 101.78
2021-07-08 6415 354634 534 1386164940 3900.00 4000.00 3770.00 3980.00 85.00 2.18% 3980.00 21 3985.00 3 104.00
2021-07-09 6415 273762 612 1037466055 3955.00 3955.00 3700.00 3750.00 230.00 -5.78% 3750.00 6 3775.00 42 97.99
2021-07-12 6415 563386 954 2147483647 3860.00 4125.00 3815.00 4020.00 270.00 7.2% 4020.00 1 4030.00 1 105.04
2021-07-13 6415 256873 478 1024246305 4050.00 4065.00 3915.00 3955.00 65.00 -1.62% 3955.00 1 3960.00 1 103.34
2021-07-14 6415 180133 343 716540720 3910.00 4030.00 3910.00 3960.00 5.00 0.13% 3960.00 1 3975.00 6 103.48
2021-07-15 6415 225112 466 871284910 3900.00 3960.00 3820.00 3855.00 105.00 -2.65% 3850.00 7 3880.00 1 100.73
2021-07-16 6415 215589 310 845938770 3865.00 3975.00 3855.00 3925.00 70.00 1.82% 3920.00 7 3935.00 1 102.56
2021-07-19 6415 156360 289 624278720 3890.00 4045.00 3890.00 3990.00 65.00 1.66% 3990.00 4 4000.00 3 104.26
2021-07-20 6415 157558 296 625410620 3980.00 4105.00 3890.00 3900.00 0.00 -2.26% 3890.00 2 3900.00 1 101.91
2021-07-21 6415 247597 413 967235095 3970.00 4020.00 3825.00 3845.00 55.00 -1.41% 3845.00 2 3900.00 22 100.47
2021-07-22 6415 282000 261 1110720000 3935.00 4010.00 3855.00 3925.00 80.00 2.08% 3900.00 2 3925.00 6 102.56
2021-07-23 6415 126990 221 497611305 3960.00 3990.00 3865.00 3880.00 45.00 -1.15% 3880.00 3 3900.00 1 101.38
2021-07-26 6415 195057 444 746513640 3890.00 3950.00 3765.00 3785.00 95.00 -2.45% 3785.00 1 3790.00 1 98.90
2021-07-27 6415 359962 723 1331514265 3825.00 3835.00 3635.00 3650.00 135.00 -3.57% 3650.00 5 3685.00 1 95.38
2021-07-28 6415 405916 690 1482635370 3665.00 3750.00 3530.00 3655.00 5.00 0.14% 3655.00 2 3660.00 1 95.51
2021-07-29 6415 245100 440 911933725 3735.00 3810.00 3615.00 3720.00 65.00 1.78% 3710.00 1 3720.00 1 97.20
2021-07-30 6415 366281 496 1382670590 3780.00 3840.00 3720.00 3765.00 45.00 1.21% 3755.00 2 3765.00 1 98.38
2021-08-02 6415 156671 245 592666225 3765.00 3840.00 3735.00 3765.00 0.00 0% 3760.00 1 3770.00 11 98.38
2021-08-03 6415 146343 240 550220950 3765.00 3825.00 3705.00 3710.00 55.00 -1.46% 3705.00 3 3760.00 1 96.94
2021-08-04 6415 170179 269 651028045 3735.00 3900.00 3715.00 3900.00 190.00 5.12% 3840.00 1 3920.00 1 101.91
2021-08-05 6415 293793 684 1168171515 3980.00 4040.00 3870.00 4000.00 100.00 2.56% 3980.00 1 4000.00 1 104.52
2021-08-06 6415 236203 651 957640160 4000.00 4130.00 3930.00 4090.00 90.00 2.25% 4090.00 6 4105.00 1 106.87
2021-08-09 6415 93824 217 380147415 4050.00 4115.00 3985.00 4040.00 50.00 -1.22% 4030.00 3 4040.00 1 105.57
2021-08-10 6415 140927 229 565490745 4030.00 4100.00 3950.00 4000.00 40.00 -0.99% 4000.00 1 4020.00 2 104.52
2021-08-11 6415 146952 318 589506320 3990.00 4090.00 3915.00 4000.00 0.00 0% 3930.00 1 4000.00 9 104.52
2021-08-12 6415 274609 327 1100917655 4000.00 4065.00 3960.00 4000.00 0.00 0% 3975.00 2 4000.00 12 104.52
2021-08-13 6415 248295 475 956955965 4010.00 4010.00 3755.00 3755.00 245.00 -6.13% 3755.00 2 3785.00 1 98.12
2021-08-16 6415 207278 508 763024255 3760.00 3810.00 3620.00 3645.00 110.00 -2.93% 3640.00 3 3650.00 9 95.24
2021-08-17 6415 372808 742 1315497175 3665.00 3665.00 3470.00 3485.00 160.00 -4.39% 3480.00 3 3485.00 1 91.06
2021-08-18 6415 416653 597 1449037540 3450.00 3525.00 3410.00 3490.00 5.00 0.14% 3490.00 3 3495.00 1 91.19
2021-08-19 6415 328366 572 1131449275 3495.00 3495.00 3380.00 3385.00 105.00 -3.01% 3385.00 1 3400.00 1 88.45
2021-08-20 6415 305102 490 1079759485 3410.00 3605.00 3410.00 3535.00 150.00 4.43% 3535.00 1 3540.00 1 92.37
2021-08-23 6415 357617 523 1325379245 3585.00 3780.00 3585.00 3690.00 155.00 4.38% 3690.00 1 3695.00 1 96.42
2021-08-24 6415 169453 325 615251810 3690.00 3720.00 3575.00 3600.00 90.00 -2.44% 3590.00 1 3620.00 10 94.07
2021-08-25 6415 187799 308 690284690 3600.00 3735.00 3600.00 3665.00 65.00 1.81% 3655.00 2 3665.00 3 95.77
2021-08-26 6415 277373 424 1000180685 3730.00 3730.00 3570.00 3580.00 85.00 -2.32% 3580.00 3 3585.00 1 93.55
2021-08-27 6415 276265 472 1022219380 3625.00 3780.00 3595.00 3750.00 170.00 4.75% 3725.00 2 3755.00 1 97.99
2021-08-30 6415 295434 625 1160441930 3875.00 3990.00 3800.00 3965.00 215.00 5.73% 3945.00 3 3965.00 4 103.61
2021-08-31 6415 344219 511 1359792715 3940.00 3990.00 3860.00 3980.00 15.00 0.38% 3970.00 7 3980.00 4 104.00
2021-09-01 6415 409203 932 1722063685 4155.00 4310.00 4100.00 4285.00 305.00 7.66% 4270.00 4 4285.00 3 91.80
2021-09-02 6415 489250 799 2113237910 4270.00 4475.00 4240.00 4260.00 25.00 -0.58% 4255.00 1 4265.00 1 91.26
2021-09-03 6415 405135 785 1680757625 4270.00 4320.00 4010.00 4120.00 140.00 -3.29% 4115.00 1 4135.00 1 88.26
2021-09-06 6415 241534 392 989915095 4160.00 4220.00 4030.00 4075.00 45.00 -1.09% 4075.00 1 4105.00 1 87.30
2021-09-07 6415 222431 392 894810570 4070.00 4125.00 3950.00 4025.00 50.00 -1.23% 4020.00 2 4025.00 4 86.23
2021-09-08 6415 442393 688 1845435905 4185.00 4295.00 4070.00 4095.00 70.00 1.74% 4090.00 2 4095.00 1 87.72
2021-09-09 6415 332334 490 1329619815 4005.00 4095.00 3960.00 4035.00 60.00 -1.47% 4030.00 1 4035.00 3 86.44
2021-09-10 6415 262229 377 1072931555 4120.00 4130.00 4050.00 4085.00 50.00 1.24% 4080.00 1 4085.00 3 87.51
2021-09-13 6415 327418 462 1344158655 4165.00 4190.00 4055.00 4135.00 50.00 1.22% 4115.00 3 4135.00 2 88.58
2021-09-14 6415 395674 767 1702511015 4170.00 4390.00 4170.00 4375.00 240.00 5.8% 4365.00 3 4375.00 2 93.72
2021-09-15 6415 257643 421 1079485420 4360.00 4360.00 4140.00 4160.00 215.00 -4.91% 4160.00 3 4190.00 7 89.12
2021-09-16 6415 271805 457 1125228210 4160.00 4245.00 4050.00 4075.00 85.00 -2.04% 4065.00 2 4075.00 3 87.30
2021-09-17 6415 417000 387 1711575000 4090.00 4195.00 3985.00 4130.00 55.00 1.35% 4125.00 3 4130.00 11 88.47
2021-09-22 6415 328166 639 1364377530 4075.00 4240.00 4010.00 4175.00 45.00 1.09% 4170.00 1 4175.00 1 89.44
2021-09-23 6415 190821 350 813441925 4180.00 4325.00 4180.00 4260.00 85.00 2.04% 4250.00 2 4260.00 1 91.26
2021-09-24 6415 317140 562 1398065760 4350.00 4480.00 4350.00 4415.00 155.00 3.64% 4400.00 3 4415.00 1 94.58
2021-09-27 6415 172332 335 760239910 4400.00 4460.00 4345.00 4445.00 30.00 0.68% 4435.00 1 4445.00 1 95.22
2021-09-28 6415 475890 660 2147483647 4605.00 4640.00 4380.00 4455.00 10.00 0.22% 4450.00 10 4455.00 2 95.44
2021-09-29 6415 319063 740 1349680120 4325.00 4425.00 4125.00 4145.00 310.00 -6.96% 4145.00 1 4150.00 1 88.80
2021-09-30 6415 410688 648 1691073625 4250.00 4280.00 4035.00 4105.00 40.00 -0.97% 4100.00 4 4110.00 4 87.94
2021-10-01 6415 263750 565 1057276085 4135.00 4150.00 3920.00 3950.00 155.00 -3.78% 3945.00 1 3950.00 2 84.62
2021-10-04 6415 250337 546 983383685 4085.00 4085.00 3785.00 3880.00 70.00 -1.77% 3870.00 2 3890.00 2 83.12
2021-10-05 6415 402775 524 1581438300 3870.00 3980.00 3830.00 3950.00 70.00 1.8% 3935.00 2 3950.00 3 84.62
2021-10-06 6415 299716 539 1159484425 3965.00 3995.00 3805.00 3835.00 115.00 -2.91% 3830.00 12 3840.00 6 82.16
2021-10-07 6415 431600 556 1727950425 3860.00 4070.00 3860.00 4030.00 195.00 5.08% 4030.00 18 4035.00 2 86.33
2021-10-08 6415 191317 310 767019530 4100.00 4100.00 3900.00 4040.00 10.00 0.25% 4030.00 1 4045.00 1 86.55
2021-10-12 6415 229712 437 900344440 4050.00 4110.00 3720.00 3880.00 160.00 -3.96% 3875.00 1 3880.00 1 83.12
2021-10-13 6415 192105 358 754615520 3930.00 4010.00 3855.00 3875.00 5.00 -0.13% 3875.00 1 3880.00 3 83.01
2021-10-14 6415 198470 287 786640810 3960.00 3985.00 3905.00 3955.00 80.00 2.06% 3950.00 2 3965.00 7 84.73
2021-10-15 6415 257269 419 1039009405 4010.00 4085.00 3995.00 4085.00 130.00 3.29% 4055.00 1 4085.00 1 87.51
2021-10-18 6415 171765 331 696371235 4110.00 4110.00 4000.00 4000.00 85.00 -2.08% 3995.00 6 4000.00 5 85.69
2021-10-19 6415 254368 433 1040439955 4010.00 4155.00 4010.00 4125.00 125.00 3.13% 4110.00 1 4125.00 4 88.37
2021-10-20 6415 189594 267 774748015 4100.00 4125.00 4040.00 4100.00 25.00 -0.61% 4090.00 2 4100.00 24 87.83
2021-10-21 6415 189067 261 775532325 4135.00 4135.00 4060.00 4100.00 0.00 0% 4090.00 1 4100.00 1 87.83
2021-10-22 6415 305369 593 1289861845 4100.00 4280.00 4080.00 4280.00 180.00 4.39% 4260.00 3 4280.00 7 91.69
2021-10-25 6415 200339 453 852328215 4280.00 4315.00 4170.00 4295.00 15.00 0.35% 4270.00 1 4300.00 14 92.01
2021-10-26 6415 287431 673 1268468790 4305.00 4470.00 4305.00 4445.00 150.00 3.49% 4435.00 2 4450.00 1 95.22
2021-10-27 6415 276376 412 1221468685 4560.00 4560.00 4355.00 4430.00 15.00 -0.34% 4410.00 22 4430.00 6 94.90
2021-10-28 6415 360780 566 1629942075 4560.00 4570.00 4430.00 4515.00 85.00 1.92% 4500.00 2 4515.00 2 96.72
2021-10-29 6415 274942 472 1260098550 4590.00 4670.00 4510.00 4580.00 65.00 1.44% 4575.00 1 4580.00 11 98.11
2021-11-01 6415 223661 418 1011290175 4560.00 4590.00 4420.00 4585.00 5.00 0.11% 4580.00 1 4600.00 2 98.22
2021-11-02 6415 174687 347 810547275 4580.00 4710.00 4560.00 4650.00 65.00 1.42% 4625.00 1 4650.00 6 99.61
2021-11-03 6415 203737 461 948533195 4650.00 4700.00 4580.00 4685.00 35.00 0.75% 4640.00 1 4690.00 2 100.36
2021-11-04 6415 236086 418 1130989945 4710.00 4910.00 4635.00 4785.00 100.00 2.13% 4765.00 2 4795.00 1 102.51
2021-11-05 6415 322963 539 1590680719 4785.00 4995.00 4760.00 4950.00 165.00 3.45% 4940.00 1 4950.00 2 106.04
2021-11-08 6415 303181 640 1462163600 4960.00 5010.00 4700.00 4700.00 250.00 -5.05% 4700.00 3 4705.00 2 100.69
2021-11-09 6415 176209 289 849269385 4785.00 4890.00 4720.00 4820.00 120.00 2.55% 4815.00 1 4825.00 4 103.26
2021-11-10 6415 133223 244 645931855 4830.00 4890.00 4780.00 4880.00 60.00 1.24% 4820.00 1 4890.00 2 104.54
2021-11-11 6415 161985 220 788759695 4795.00 4895.00 4755.00 4885.00 5.00 0.1% 4865.00 1 4885.00 2 84.38
2021-11-12 6415 353352 633 1820656050 4970.00 5300.00 4970.00 5150.00 265.00 5.42% 5145.00 1 5150.00 23 88.96
2021-11-15 6415 238295 420 1231297890 5180.00 5300.00 5090.00 5140.00 10.00 -0.19% 5140.00 1 5150.00 4 88.79
2021-11-16 6415 420972 725 2147483647 5150.00 5400.00 5150.00 5325.00 185.00 3.6% 5280.00 1 5325.00 6 91.98
2021-11-17 6415 355357 505 1896280222 5400.00 5490.00 5265.00 5350.00 25.00 0.47% 5345.00 3 5350.00 1 92.42
2021-11-18 6415 304660 539 1613725015 5340.00 5395.00 5240.00 5305.00 45.00 -0.84% 5270.00 2 5340.00 3 91.64
2021-11-19 6415 246032 419 1294288670 5300.00 5345.00 5190.00 5250.00 55.00 -1.04% 5245.00 4 5260.00 1 90.69
2021-11-22 6415 318645 731 1618466300 5200.00 5245.00 5000.00 5000.00 250.00 -4.76% 5000.00 6 5030.00 1 86.37
2021-11-23 6415 506890 1131 2147483647 4815.00 4895.00 4690.00 4705.00 295.00 -5.9% 4705.00 1 4715.00 1 81.27
2021-11-24 6415 528375 1078 2147483647 4710.00 4770.00 4520.00 4550.00 155.00 -3.29% 4545.00 5 4550.00 30 78.60
2021-11-25 6415 388463 607 1773407014 4570.00 4605.00 4485.00 4495.00 55.00 -1.21% 4495.00 1 4500.00 4 77.65
2021-11-26 6415 244248 656 1087877500 4535.00 4535.00 4380.00 4445.00 50.00 -1.11% 4445.00 3 4450.00 1 76.78
2021-11-29 6415 296476 656 1336477595 4445.00 4650.00 4430.00 4470.00 25.00 0.56% 4470.00 1 4485.00 1 77.22
2021-11-30 6415 543764 937 2147483647 4555.00 4690.00 4505.00 4690.00 220.00 4.92% 4640.00 20 4690.00 1 81.02
2021-12-01 6415 280403 494 1295722425 4725.00 4725.00 4535.00 4655.00 35.00 -0.75% 4650.00 3 4655.00 1 80.41
2021-12-02 6415 398871 752 1916003050 4655.00 4880.00 4655.00 4835.00 180.00 3.87% 4810.00 1 4835.00 1 83.52
2021-12-03 6415 461047 1175 2140838440 4850.00 4865.00 4545.00 4545.00 290.00 -6% 4545.00 3 4550.00 16 78.51
2021-12-06 6415 479561 1278 2120436490 4460.00 4585.00 4310.00 4420.00 125.00 -2.75% 4420.00 3 4445.00 1 76.35
2021-12-07 6415 741622 1549 2147483647 4400.00 4400.00 4140.00 4205.00 215.00 -4.86% 4205.00 2 4230.00 2 72.64
2021-12-08 6415 821247 1164 2147483647 4335.00 4455.00 4305.00 4385.00 180.00 4.28% 4375.00 13 4390.00 3 75.75
2021-12-09 6415 370625 670 1658627270 4460.00 4505.00 4400.00 4490.00 105.00 2.39% 4485.00 1 4490.00 1 77.56
2021-12-10 6415 134479 396 594888170 4455.00 4485.00 4370.00 4370.00 120.00 -2.67% 4360.00 3 4400.00 4 75.49
2021-12-13 6415 327635 580 1472676580 4375.00 4575.00 4375.00 4500.00 130.00 2.97% 4495.00 2 4500.00 4 77.73
2021-12-14 6415 423233 1022 1821826208 4360.00 4495.00 4235.00 4265.00 235.00 -5.22% 4260.00 1 4270.00 1 73.67
2021-12-15 6415 282843 447 1229403520 4290.00 4385.00 4290.00 4385.00 120.00 2.81% 4375.00 3 4385.00 2 75.75
2021-12-16 6415 560767 887 2147483647 4550.00 4595.00 4435.00 4550.00 165.00 3.76% 4535.00 2 4550.00 2 78.60
2021-12-17 6415 515788 990 2147483647 4490.00 4710.00 4470.00 4685.00 135.00 2.97% 4680.00 9 4685.00 1 80.93
2021-12-20 6415 476482 689 2147483647 4550.00 4725.00 4530.00 4630.00 55.00 -1.17% 4615.00 1 4630.00 4 79.98
2021-12-21 6415 276267 728 1320397080 4650.00 4850.00 4650.00 4790.00 160.00 3.46% 4780.00 2 4790.00 1 82.74
2021-12-22 6415 331154 636 1600579035 4895.00 4900.00 4710.00 4865.00 75.00 1.57% 4840.00 5 4865.00 1 84.04
2021-12-23 6415 183092 458 883454000 4915.00 4925.00 4750.00 4800.00 65.00 -1.34% 4800.00 2 4825.00 1 82.92
2021-12-24 6415 166150 377 810840155 4865.00 4950.00 4800.00 4800.00 0.00 0% 4790.00 1 4850.00 3 82.92
2021-12-27 6415 232645 658 1161429085 4820.00 5035.00 4820.00 5030.00 230.00 4.79% 5015.00 1 5030.00 2 86.89
2021-12-28 6415 124276 365 625625100 5015.00 5080.00 4970.00 5050.00 20.00 0.4% 5010.00 4 5060.00 1 87.23
2021-12-29 6415 116416 411 592794735 5050.00 5140.00 5000.00 5110.00 60.00 1.19% 5100.00 15 5115.00 1 88.27
2021-12-30 6415 194395 415 989598560 5070.00 5185.00 5025.00 5025.00 85.00 -1.66% 5025.00 2 5050.00 9 86.80